Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.46 | 16.51 | 16.37 | 16.39 | 170,125 | -0.03(-0.20%) |
May 29, 2014 | 16.47 | 16.47 | 16.32 | 16.42 | 89,301 | +0.01(+0.05%) |
May 28, 2014 | 16.57 | 16.62 | 16.38 | 16.42 | 87,723 | -0.21(-1.29%) |
May 27, 2014 | 16.74 | 16.74 | 16.54 | 16.63 | 98,298 | +0.02(+0.15%) |
May 23, 2014 | 16.56 | 16.60 | 16.60 | 16.60 | 258,238 | +0.06(+0.35%) |
May 22, 2014 | 16.36 | 16.69 | 16.32 | 16.55 | 98,145 | +0.24(+1.46%) |
May 21, 2014 | 16.20 | 16.36 | 16.09 | 16.31 | 135,407 | +0.23(+1.43%) |
May 20, 2014 | 16.39 | 16.39 | 16.01 | 16.08 | 320,056 | -0.30(-1.86%) |
May 19, 2014 | 16.01 | 16.62 | 16.01 | 16.38 | 320,852 | +0.24(+1.48%) |
May 16, 2014 | 15.92 | 16.17 | 15.80 | 16.14 | 146,697 | +0.19(+1.19%) |
May 15, 2014 | 16.03 | 16.13 | 15.94 | 15.95 | 164,171 | -0.18(-1.12%) |
May 14, 2014 | 16.18 | 16.19 | 16.00 | 16.14 | 225,465 | -0.07(-0.46%) |
May 13, 2014 | 16.57 | 16.57 | 16.19 | 16.21 | 124,850 | -0.31(-1.89%) |
May 12, 2014 | 16.26 | 16.64 | 16.17 | 16.52 | 143,199 | +0.35(+2.19%) |
May 09, 2014 | 15.81 | 16.20 | 15.77 | 16.17 | 237,754 | +0.54(+3.42%) |
May 08, 2014 | 15.88 | 16.00 | 15.58 | 15.63 | 168,384 | -0.21(-1.35%) |
May 07, 2014 | 15.85 | 16.06 | 15.50 | 15.85 | 239,018 | +0.20(+1.26%) |
May 06, 2014 | 15.88 | 15.95 | 15.64 | 15.65 | 195,536 | -0.36(-2.26%) |
May 05, 2014 | 16.54 | 16.65 | 16.00 | 16.01 | 266,394 | -0.66(-3.95%) |
May 02, 2014 | 17.33 | 17.33 | 16.65 | 16.67 | 139,000 | -0.54(-3.16%) |
May 01, 2014 | 17.39 | 17.39 | 16.99 | 17.21 | 161,274 | -0.20(-1.14%) |
Apr 30, 2014 | 17.19 | 17.45 | 17.09 | 17.41 | 97,273 | +0.25(+1.44%) |
Apr 29, 2014 | 17.54 | 17.54 | 17.10 | 17.16 | 76,335 | -0.24(-1.37%) |
Apr 28, 2014 | 17.69 | 17.73 | 17.19 | 17.40 | 80,457 | -0.17(-0.98%) |
Apr 25, 2014 | 17.80 | 17.84 | 17.39 | 17.58 | 132,437 | -0.27(-1.52%) |
Apr 24, 2014 | 17.93 | 17.93 | 17.63 | 17.85 | 244,527 | +0.06(+0.32%) |
Apr 23, 2014 | 17.82 | 17.91 | 17.68 | 17.79 | 156,755 | -0.09(-0.51%) |
Apr 22, 2014 | 17.37 | 17.93 | 17.36 | 17.88 | 185,970 | +0.47(+2.70%) |
Apr 21, 2014 | 17.20 | 17.44 | 17.02 | 17.41 | 85,715 | +0.25(+1.44%) |
Apr 17, 2014 | 16.93 | 17.16 | 17.16 | 17.16 | 121,531 | +0.24(+1.41%) |
Apr 16, 2014 | 16.91 | 16.95 | 16.79 | 16.93 | 95,260 | +0.12(+0.69%) |
Apr 15, 2014 | 17.16 | 17.27 | 16.78 | 16.81 | 249,807 | -0.36(-2.11%) |
Apr 14, 2014 | 17.38 | 17.40 | 16.98 | 17.17 | 101,615 | -0.07(-0.43%) |
Apr 11, 2014 | 17.22 | 17.44 | 17.12 | 17.25 | 198,861 | -0.12(-0.66%) |
Apr 10, 2014 | 17.54 | 17.85 | 17.35 | 17.36 | 246,704 | -0.21(-1.17%) |
Apr 09, 2014 | 17.51 | 17.76 | 17.44 | 17.57 | 140,842 | +0.11(+0.61%) |
Apr 08, 2014 | 17.31 | 17.57 | 17.23 | 17.46 | 184,043 | +0.24(+1.37%) |
Apr 07, 2014 | 16.92 | 17.30 | 16.70 | 17.23 | 227,858 | +0.30(+1.79%) |
Apr 04, 2014 | 17.68 | 17.68 | 16.90 | 16.92 | 400,397 | -0.65(-3.67%) |
Apr 03, 2014 | 17.32 | 17.64 | 17.21 | 17.57 | 201,632 | +0.29(+1.70%) |
Apr 02, 2014 | 17.09 | 17.32 | 17.07 | 17.27 | 177,584 | +0.21(+1.24%) |
Apr 01, 2014 | 16.74 | 17.10 | 16.74 | 17.06 | 228,497 | +0.33(+1.95%) |
Mar 31, 2014 | 16.43 | 16.83 | 16.43 | 16.74 | 162,900 | +0.28(+1.69%) |
Mar 28, 2014 | 16.28 | 16.69 | 16.28 | 16.46 | 106,104 | +0.16(+0.95%) |
Mar 27, 2014 | 16.38 | 16.38 | 16.18 | 16.30 | 149,342 | -0.07(-0.45%) |
Mar 26, 2014 | 16.46 | 16.50 | 16.32 | 16.38 | 134,473 | +0.03(+0.20%) |
Mar 25, 2014 | 16.34 | 16.49 | 16.26 | 16.34 | 124,081 | +0.13(+0.81%) |
Mar 24, 2014 | 16.07 | 16.25 | 15.98 | 16.21 | 213,011 | +0.14(+0.86%) |
Mar 21, 2014 | 15.94 | 16.10 | 15.85 | 16.07 | 275,844 | +0.16(+0.97%) |
Mar 20, 2014 | 15.78 | 15.94 | 15.65 | 15.92 | 91,449 | +0.14(+0.88%) |
Mar 19, 2014 | 15.90 | 15.98 | 15.72 | 15.78 | 143,420 | -0.19(-1.18%) |
Mar 18, 2014 | 15.96 | 16.05 | 15.70 | 15.97 | 113,262 | +0.04(+0.26%) |
Mar 17, 2014 | 16.07 | 16.11 | 15.78 | 15.93 | 137,371 | +0.01(+0.05%) |
Mar 14, 2014 | 16.07 | 16.13 | 15.87 | 15.92 | 136,613 | -0.16(-0.97%) |
Mar 13, 2014 | 16.56 | 16.63 | 16.02 | 16.07 | 167,764 | -0.38(-2.28%) |
Mar 12, 2014 | 16.34 | 16.47 | 16.18 | 16.45 | 206,391 | +0.11(+0.65%) |
Mar 11, 2014 | 16.33 | 16.64 | 16.25 | 16.34 | 229,781 | +0.03(+0.20%) |
Mar 10, 2014 | 15.98 | 16.31 | 15.82 | 16.31 | 130,024 | +0.25(+1.58%) |
Mar 07, 2014 | 15.60 | 16.09 | 15.52 | 16.06 | 254,007 | +0.63(+4.08%) |
Mar 06, 2014 | 15.35 | 15.59 | 15.22 | 15.43 | 76,345 | +0.11(+0.69%) |
Mar 05, 2014 | 15.46 | 15.50 | 15.18 | 15.32 | 88,300 | -0.20(-1.26%) |
Mar 04, 2014 | 15.18 | 15.60 | 15.17 | 15.52 | 179,630 | +0.57(+3.82%) |